Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 30.88 | 30.95 | 30.73 | 30.73 | 30.73 | 408 |
02 May 2024 | 30.78 | 30.78 | 30.35 | 30.42 | 30.42 | 5,876 |
01 May 2024 | 30.68 | 30.68 | 30.49 | 30.50 | 30.50 | 60 |
30 Apr 2024 | 31.12 | 31.12 | 31.07 | 31.07 | 31.07 | 2 |
29 Apr 2024 | 31.56 | 31.63 | 31.34 | 31.40 | 31.40 | 88,089 |
26 Apr 2024 | 31.22 | 31.41 | 31.16 | 31.37 | 31.37 | 530 |
25 Apr 2024 | 31.28 | 31.28 | 30.67 | 30.97 | 30.97 | 167 |
24 Apr 2024 | 30.88 | 31.60 | 30.63 | 31.27 | 31.27 | 553 |
23 Apr 2024 | 31.11 | 31.11 | 31.04 | 31.04 | 31.04 | 1,506 |
22 Apr 2024 | 30.78 | 31.15 | 30.78 | 31.15 | 31.15 | 109 |
19 Apr 2024 | 30.59 | 30.73 | 30.46 | 30.73 | 30.73 | 34,118 |
18 Apr 2024 | 30.31 | 30.43 | 30.30 | 30.41 | 30.41 | 727 |
17 Apr 2024 | 30.83 | 30.83 | 30.21 | 30.29 | 30.29 | 1,259 |
16 Apr 2024 | 30.25 | 30.35 | 30.18 | 30.30 | 30.30 | 1,111 |
15 Apr 2024 | 30.97 | 30.97 | 30.64 | 30.68 | 30.68 | 26 |
12 Apr 2024 | 30.75 | 30.76 | 30.63 | 30.65 | 30.65 | 1,087 |
11 Apr 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 34 |
10 Apr 2024 | 31.18 | 31.35 | 30.57 | 30.58 | 30.58 | 930 |
09 Apr 2024 | 31.14 | 31.57 | 31.14 | 31.54 | 31.54 | 195,606 |
08 Apr 2024 | 31.67 | 31.76 | 31.61 | 31.76 | 31.76 | 389 |
05 Apr 2024 | 31.25 | 31.80 | 31.25 | 31.57 | 31.57 | 420 |
04 Apr 2024 | 32.35 | 32.54 | 32.35 | 32.50 | 32.50 | 4,535 |
03 Apr 2024 | 32.29 | 32.29 | 32.26 | 32.26 | 32.26 | 40 |
02 Apr 2024 | 32.10 | 32.33 | 31.95 | 32.03 | 32.03 | 636 |
28 Mar 2024 | 32.66 | 32.92 | 32.54 | 32.71 | 32.71 | 1,728 |
27 Mar 2024 | 32.12 | 32.70 | 32.12 | 32.64 | 32.64 | 1,211 |
26 Mar 2024 | 32.49 | 32.49 | 32.31 | 32.31 | 32.31 | 107 |
25 Mar 2024 | 32.81 | 32.81 | 32.23 | 32.23 | 32.23 | 307 |
22 Mar 2024 | 33.17 | 33.21 | 32.96 | 33.01 | 33.01 | 1,308 |
21 Mar 2024 | 32.90 | 33.21 | 32.90 | 33.10 | 33.10 | 16,965 |
20 Mar 2024 | 32.23 | 32.67 | 32.21 | 32.67 | 32.67 | 2,903 |
19 Mar 2024 | 32.43 | 32.66 | 32.39 | 32.39 | 32.39 | 5,760 |
18 Mar 2024 | 32.53 | 32.60 | 32.28 | 32.45 | 32.45 | 2,485 |
15 Mar 2024 | 32.80 | 32.80 | 32.42 | 32.58 | 32.58 | 1,317 |
14 Mar 2024 | 32.56 | 34.88 | 31.97 | 33.59 | 33.59 | 10,790 |
13 Mar 2024 | 32.87 | 33.20 | 32.61 | 33.20 | 33.20 | 4,277 |
12 Mar 2024 | 33.05 | 33.51 | 32.50 | 32.54 | 32.54 | 17,199 |
11 Mar 2024 | 32.44 | 32.88 | 32.44 | 32.88 | 32.88 | 68 |
08 Mar 2024 | 32.77 | 33.04 | 32.54 | 32.54 | 32.54 | 2,677 |
07 Mar 2024 | 32.03 | 32.60 | 32.03 | 32.60 | 32.60 | 97 |
06 Mar 2024 | 31.70 | 31.76 | 31.40 | 31.71 | 31.71 | 17 |
05 Mar 2024 | 31.83 | 32.49 | 31.68 | 32.31 | 32.31 | 1,698 |
04 Mar 2024 | 31.56 | 31.81 | 31.40 | 31.81 | 31.81 | 24 |
01 Mar 2024 | 31.14 | 31.35 | 30.91 | 31.17 | 31.17 | 79 |
29 Feb 2024 | 31.09 | 31.52 | 31.09 | 31.17 | 31.17 | 13 |
29 Feb 2024 | 0.33 Dividend | |||||
28 Feb 2024 | 31.85 | 31.95 | 31.59 | 31.87 | 31.54 | 475 |
27 Feb 2024 | 32.08 | 32.31 | 32.06 | 32.22 | 31.89 | 95,758 |
26 Feb 2024 | 32.31 | 32.64 | 32.31 | 32.33 | 32.00 | 15 |
23 Feb 2024 | 32.44 | 32.60 | 32.18 | 32.60 | 32.26 | 138 |
22 Feb 2024 | 32.32 | 32.52 | 32.27 | 32.46 | 32.12 | 1,831 |
21 Feb 2024 | 32.27 | 32.56 | 32.17 | 32.56 | 32.22 | 307 |
20 Feb 2024 | 32.41 | 32.41 | 32.21 | 32.27 | 31.94 | 1,741 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 32.40 | 32.40 | 32.18 | 32.38 | 32.05 | 225 |
15 Feb 2024 | 31.97 | 32.65 | 31.95 | 32.65 | 32.32 | 363 |
14 Feb 2024 | 31.80 | 31.81 | 31.39 | 31.56 | 31.23 | 438 |
13 Feb 2024 | 31.80 | 31.80 | 31.20 | 31.42 | 31.09 | 1,159 |
12 Feb 2024 | 30.87 | 31.94 | 30.86 | 31.94 | 31.61 | 1,388 |
09 Feb 2024 | 31.44 | 31.68 | 31.07 | 31.07 | 30.74 | 2,470 |
08 Feb 2024 | 32.62 | 32.88 | 31.67 | 32.12 | 31.79 | 2,431 |
07 Feb 2024 | 33.17 | 33.17 | 31.90 | 32.23 | 31.90 | 933 |
06 Feb 2024 | 32.90 | 33.15 | 32.87 | 32.95 | 32.61 | 419 |
05 Feb 2024 | 32.59 | 32.89 | 32.50 | 32.82 | 32.48 | 2,137 |
02 Feb 2024 | 33.20 | 33.20 | 33.05 | 33.19 | 32.85 | 984 |
01 Feb 2024 | 33.08 | 33.08 | 32.80 | 32.88 | 32.54 | 1,545 |
31 Jan 2024 | 33.13 | 33.33 | 33.13 | 33.31 | 32.97 | 350 |
30 Jan 2024 | 33.44 | 33.54 | 33.27 | 33.38 | 33.03 | 1,626 |
29 Jan 2024 | 33.00 | 33.18 | 32.90 | 33.18 | 32.84 | 103 |
26 Jan 2024 | 33.04 | 33.12 | 32.88 | 32.88 | 32.54 | 588 |
25 Jan 2024 | 32.76 | 32.76 | 32.49 | 32.57 | 32.23 | 253 |
24 Jan 2024 | 32.62 | 32.75 | 32.44 | 32.44 | 32.10 | 29 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 32.00 | 32.42 | 32.00 | 32.00 | 31.67 | 183 |
19 Jan 2024 | 31.45 | 31.68 | 31.26 | 31.43 | 31.10 | 217 |
18 Jan 2024 | 31.76 | 31.76 | 31.50 | 31.50 | 31.17 | 1,170 |
17 Jan 2024 | 31.52 | 31.62 | 31.29 | 31.30 | 30.98 | 408 |
16 Jan 2024 | 31.69 | 31.95 | 31.61 | 31.83 | 31.51 | 249 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 32.51 | 32.52 | 32.03 | 32.10 | 31.77 | 776 |
11 Jan 2024 | 32.21 | 32.32 | 31.95 | 32.09 | 31.76 | 166 |
10 Jan 2024 | 33.04 | 33.04 | 32.56 | 32.90 | 32.56 | 325 |
09 Jan 2024 | 32.93 | 33.00 | 32.91 | 32.91 | 32.57 | 420 |
08 Jan 2024 | 32.46 | 33.20 | 32.46 | 33.20 | 32.86 | 405 |
05 Jan 2024 | 32.65 | 32.65 | 32.50 | 32.52 | 32.18 | 211 |
04 Jan 2024 | 32.27 | 32.48 | 32.27 | 32.38 | 32.04 | 300 |
03 Jan 2024 | 33.00 | 33.00 | 32.32 | 32.45 | 32.11 | 704 |
02 Jan 2024 | 32.59 | 32.90 | 32.59 | 32.90 | 32.56 | 18 |
29 Dec 2023 | 32.84 | 32.84 | 32.39 | 32.45 | 32.12 | 343 |
28 Dec 2023 | 32.72 | 33.01 | 32.72 | 32.89 | 32.55 | 76 |
27 Dec 2023 | 33.08 | 33.17 | 33.08 | 33.17 | 32.82 | 135 |
22 Dec 2023 | 33.08 | 33.08 | 32.93 | 32.93 | 32.59 | 31 |
21 Dec 2023 | 32.67 | 32.83 | 32.62 | 32.62 | 32.28 | 79 |
20 Dec 2023 | 32.81 | 33.04 | 32.81 | 33.03 | 32.69 | 548 |
19 Dec 2023 | 32.96 | 33.08 | 32.80 | 32.96 | 32.62 | 714 |
18 Dec 2023 | 32.59 | 32.95 | 32.40 | 32.40 | 32.06 | 309 |
15 Dec 2023 | 33.00 | 33.51 | 32.66 | 33.12 | 32.78 | 1,570 |
14 Dec 2023 | 31.50 | 32.53 | 31.50 | 32.49 | 32.15 | 230,897 |
13 Dec 2023 | 31.20 | 31.29 | 31.04 | 31.04 | 30.72 | 8 |
12 Dec 2023 | 31.46 | 31.55 | 31.35 | 31.50 | 31.18 | 869 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |